Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.182 | 1.231 | 1.172 | 1.192 | 4,673,313 | +0.01(+0.83%) |
Dec 30, 2019 | 1.231 | 1.260 | 1.182 | 1.182 | 3,926,973 | -0.05(-3.97%) |
Dec 27, 2019 | 1.309 | 1.328 | 1.201 | 1.231 | 4,488,006 | -0.08(-5.97%) |
Dec 26, 2019 | 1.319 | 1.338 | 1.284 | 1.309 | 2,830,230 | +0.03(+2.29%) |
Dec 24, 2019 | 1.182 | 1.319 | 1.182 | 1.280 | 3,639,793 | +0.10(+8.26%) |
Dec 23, 2019 | 1.192 | 1.211 | 1.143 | 1.182 | 4,318,823 | +0.01(+0.83%) |
Dec 20, 2019 | 1.162 | 1.182 | 1.114 | 1.172 | 11,416,636 | +0.02(+1.69%) |
Dec 19, 2019 | 1.055 | 1.192 | 1.055 | 1.153 | 8,040,726 | +0.10(+9.26%) |
Dec 18, 2019 | 0.9182 | 1.074 | 0.9084 | 1.055 | 10,259,646 | +0.14(+15.61%) |
Dec 17, 2019 | 0.9328 | 0.9476 | 0.9113 | 0.9125 | 6,202,467 | -0.01(-0.62%) |
Dec 16, 2019 | 0.9084 | 0.9963 | 0.9084 | 0.9182 | 6,574,310 | +0.01(+0.79%) |
Dec 13, 2019 | 0.9377 | 0.9485 | 0.8791 | 0.9109 | 6,518,088 | -0.03(-2.85%) |
Dec 12, 2019 | 0.9963 | 1.001 | 0.9377 | 0.9377 | 10,817,548 | -0.07(-6.80%) |
Dec 11, 2019 | 1.006 | 1.021 | 0.9963 | 1.006 | 3,499,940 | -0.02(-1.91%) |
Dec 10, 2019 | 1.084 | 1.084 | 0.9670 | 1.026 | 9,107,856 | -0.06(-5.40%) |
Dec 09, 2019 | 1.055 | 1.114 | 1.055 | 1.084 | 4,473,357 | +0.01(+0.91%) |
Dec 06, 2019 | 1.016 | 1.084 | 1.016 | 1.074 | 6,695,409 | +0.02(+1.85%) |
Dec 05, 2019 | 1.055 | 1.065 | 1.026 | 1.055 | 4,619,315 | +0.02(+1.89%) |
Dec 04, 2019 | 1.045 | 1.084 | 1.026 | 1.035 | 7,388,429 | +0.01(+0.95%) |
Dec 03, 2019 | 0.9963 | 1.045 | 0.9865 | 1.026 | 4,261,541 | +0.01(+0.96%) |
Dec 02, 2019 | 1.045 | 1.074 | 0.9963 | 1.016 | 5,145,444 | -0.02(-1.89%) |
Nov 29, 2019 | 1.035 | 1.035 | 0.9963 | 1.035 | 2,017,898 | -0.01(-0.93%) |
Nov 27, 2019 | 1.074 | 1.084 | 1.035 | 1.045 | 2,051,171 | -0.02(-1.84%) |
Nov 26, 2019 | 1.172 | 1.182 | 1.045 | 1.065 | 3,861,973 | -0.10(-8.40%) |
Nov 25, 2019 | 1.035 | 1.192 | 1.035 | 1.162 | 4,157,455 | +0.10(+9.17%) |
Nov 22, 2019 | 1.055 | 1.094 | 1.026 | 1.065 | 2,789,020 | +0.02(+1.87%) |
Nov 21, 2019 | 0.9963 | 1.065 | 0.9768 | 1.045 | 3,915,211 | +0.07(+7.00%) |
Nov 20, 2019 | 1.065 | 1.065 | 0.9768 | 0.9768 | 6,509,866 | -0.05(-4.76%) |
Nov 19, 2019 | 1.055 | 1.065 | 1.016 | 1.026 | 2,327,412 | -0.06(-5.40%) |
Nov 18, 2019 | 1.104 | 1.123 | 1.016 | 1.084 | 3,166,819 | -0.05(-4.31%) |
Nov 15, 2019 | 1.055 | 1.143 | 1.055 | 1.133 | 3,059,097 | +0.10(+9.43%) |
Nov 14, 2019 | 1.133 | 1.162 | 1.006 | 1.035 | 3,875,538 | -0.09(-7.83%) |
Nov 13, 2019 | 1.143 | 1.148 | 1.084 | 1.123 | 3,293,509 | -0.03(-2.54%) |
Nov 12, 2019 | 1.221 | 1.250 | 1.133 | 1.153 | 4,779,551 | -0.08(-6.35%) |
Nov 11, 2019 | 1.240 | 1.309 | 1.221 | 1.231 | 3,424,940 | -0.04(-3.08%) |
Nov 08, 2019 | 1.270 | 1.319 | 1.240 | 1.270 | 2,869,080 | -0.01(-0.76%) |
Nov 07, 2019 | 1.348 | 1.377 | 1.270 | 1.280 | 2,763,846 | -0.02(-1.50%) |
Nov 06, 2019 | 1.367 | 1.436 | 1.280 | 1.299 | 3,621,081 | -0.10(-6.99%) |
Nov 05, 2019 | 1.504 | 1.514 | 1.387 | 1.397 | 3,881,171 | -0.08(-5.30%) |
Nov 04, 2019 | 1.338 | 1.504 | 1.328 | 1.475 | 6,022,018 | +0.18(+13.53%) |
Nov 01, 2019 | 1.201 | 1.319 | 1.153 | 1.299 | 7,269,655 | +0.10(+8.13%) |
Oct 31, 2019 | 1.299 | 1.319 | 1.192 | 1.201 | 5,676,497 | -0.06(-4.65%) |
Oct 30, 2019 | 1.367 | 1.407 | 1.260 | 1.260 | 4,665,328 | -0.10(-7.19%) |
Oct 29, 2019 | 1.319 | 1.411 | 1.280 | 1.358 | 5,240,315 | +0.02(+1.46%) |
Oct 28, 2019 | 1.367 | 1.407 | 1.333 | 1.338 | 3,276,322 | -0.02(-1.44%) |
Oct 25, 2019 | 1.348 | 1.372 | 1.309 | 1.358 | 3,163,319 | +0.00(+0.00%) |
Oct 24, 2019 | 1.397 | 1.426 | 1.333 | 1.358 | 3,680,367 | -0.04(-2.80%) |
Oct 23, 2019 | 1.348 | 1.416 | 1.304 | 1.397 | 4,190,326 | +0.03(+2.14%) |
Oct 22, 2019 | 1.309 | 1.387 | 1.240 | 1.367 | 3,978,206 | +0.08(+6.06%) |
Oct 21, 2019 | 1.221 | 1.319 | 1.221 | 1.289 | 3,467,607 | +0.02(+1.54%) |
Oct 18, 2019 | 1.260 | 1.299 | 1.221 | 1.270 | 2,933,887 | +0.00(+0.00%) |
Oct 17, 2019 | 1.299 | 1.328 | 1.231 | 1.270 | 2,400,321 | -0.04(-2.99%) |
Oct 16, 2019 | 1.299 | 1.397 | 1.289 | 1.309 | 4,690,831 | +0.00(+0.00%) |
Oct 15, 2019 | 1.309 | 1.397 | 1.289 | 1.309 | 3,461,144 | -0.01(-0.74%) |
Oct 14, 2019 | 1.280 | 1.338 | 1.201 | 1.319 | 2,472,315 | +0.02(+1.50%) |
Oct 11, 2019 | 1.201 | 1.319 | 1.188 | 1.299 | 6,284,663 | +0.14(+11.77%) |
Oct 10, 2019 | 1.172 | 1.192 | 1.123 | 1.162 | 3,089,848 | +0.02(+1.71%) |
Oct 09, 2019 | 1.162 | 1.182 | 1.114 | 1.143 | 2,894,232 | +0.02(+1.74%) |
Oct 08, 2019 | 1.104 | 1.182 | 1.074 | 1.123 | 3,508,556 | -0.01(-0.86%) |
Oct 07, 2019 | 1.162 | 1.240 | 1.123 | 1.133 | 4,169,448 | -0.02(-1.70%) |
Oct 04, 2019 | 1.162 | 1.201 | 1.123 | 1.153 | 2,457,720 | +0.00(+0.00%) |
Oct 03, 2019 | 1.123 | 1.192 | 1.094 | 1.153 | 4,907,365 | +0.02(+1.72%) |
Oct 02, 2019 | 1.162 | 1.192 | 1.099 | 1.133 | 3,879,013 | -0.03(-2.52%) |
Oct 01, 2019 | 1.250 | 1.319 | 1.153 | 1.162 | 2,946,284 | -0.08(-6.30%) |
Sep 30, 2019 | 1.270 | 1.299 | 1.153 | 1.240 | 5,768,204 | -0.05(-3.79%) |
Sep 27, 2019 | 1.309 | 1.358 | 1.280 | 1.289 | 3,832,368 | -0.05(-3.65%) |
Sep 26, 2019 | 1.465 | 1.465 | 1.319 | 1.338 | 5,417,313 | -0.14(-9.27%) |
Sep 25, 2019 | 1.534 | 1.612 | 1.465 | 1.475 | 3,850,412 | -0.12(-7.36%) |
Sep 24, 2019 | 1.817 | 1.817 | 1.592 | 1.592 | 5,027,996 | -0.25(-13.76%) |
Sep 23, 2019 | 1.758 | 1.880 | 1.729 | 1.846 | 5,128,945 | +0.02(+1.07%) |
Sep 20, 2019 | 1.846 | 1.875 | 1.787 | 1.827 | 9,176,881 | +0.01(+0.54%) |
Sep 19, 2019 | 1.797 | 1.866 | 1.709 | 1.817 | 5,692,470 | +0.06(+3.33%) |
Sep 18, 2019 | 1.739 | 1.817 | 1.690 | 1.758 | 4,790,751 | -0.02(-1.10%) |
Sep 17, 2019 | 1.817 | 1.870 | 1.670 | 1.778 | 7,674,842 | -0.05(-2.67%) |
Sep 16, 2019 | 2.032 | 2.100 | 1.797 | 1.827 | 14,323,643 | -0.02(-1.06%) |
Sep 13, 2019 | 1.905 | 1.993 | 1.817 | 1.846 | 3,802,474 | -0.07(-3.57%) |
Sep 12, 2019 | 1.905 | 1.924 | 1.729 | 1.914 | 6,325,506 | -0.07(-3.45%) |
Sep 11, 2019 | 1.944 | 2.080 | 1.846 | 1.983 | 8,051,266 | +0.07(+3.57%) |
Sep 10, 2019 | 1.954 | 2.032 | 1.885 | 1.914 | 10,681,967 | -0.02(-1.01%) |
Sep 09, 2019 | 1.748 | 1.954 | 1.704 | 1.934 | 6,676,097 | +0.22(+13.14%) |
Sep 06, 2019 | 1.787 | 1.895 | 1.660 | 1.709 | 9,131,937 | -0.14(-7.41%) |
Sep 05, 2019 | 1.651 | 1.856 | 1.621 | 1.846 | 7,321,380 | +0.23(+14.55%) |
Sep 04, 2019 | 1.553 | 1.621 | 1.514 | 1.612 | 4,435,206 | +0.10(+6.45%) |
Sep 03, 2019 | 1.504 | 1.543 | 1.407 | 1.514 | 4,725,105 | -0.05(-3.12%) |
Aug 30, 2019 | 1.436 | 1.563 | 1.397 | 1.563 | 5,423,959 | +0.13(+8.84%) |
Aug 29, 2019 | 1.407 | 1.519 | 1.387 | 1.436 | 6,128,322 | +0.06(+4.26%) |
Aug 28, 2019 | 1.260 | 1.446 | 1.240 | 1.377 | 6,138,175 | +0.12(+9.30%) |
Aug 27, 2019 | 1.289 | 1.309 | 1.192 | 1.260 | 6,367,676 | -0.02(-1.53%) |
Aug 26, 2019 | 1.270 | 1.328 | 1.240 | 1.280 | 4,877,974 | +0.02(+1.55%) |
Aug 23, 2019 | 1.299 | 1.367 | 1.226 | 1.260 | 6,106,727 | -0.09(-6.52%) |
Aug 22, 2019 | 1.319 | 1.407 | 1.299 | 1.348 | 3,697,881 | +0.03(+2.22%) |
Aug 21, 2019 | 1.377 | 1.407 | 1.319 | 1.319 | 4,769,209 | -0.01(-0.74%) |
Aug 20, 2019 | 1.289 | 1.363 | 1.206 | 1.328 | 5,607,194 | +0.04(+3.03%) |
Aug 19, 2019 | 1.211 | 1.319 | 1.172 | 1.289 | 6,218,253 | +0.10(+8.20%) |
Aug 16, 2019 | 1.026 | 1.192 | 0.9963 | 1.192 | 5,564,731 | +0.20(+19.61%) |
Aug 15, 2019 | 1.211 | 1.221 | 0.9670 | 0.9963 | 10,574,663 | -0.19(-15.70%) |
Aug 14, 2019 | 1.338 | 1.348 | 1.172 | 1.182 | 6,450,676 | -0.20(-14.18%) |
Aug 13, 2019 | 1.416 | 1.460 | 1.343 | 1.377 | 12,811,096 | -0.04(-3.09%) |
Aug 12, 2019 | 1.455 | 1.455 | 1.333 | 1.421 | 4,916,571 | -0.05(-3.64%) |
Aug 09, 2019 | 1.621 | 1.621 | 1.446 | 1.475 | 6,538,973 | -0.14(-8.48%) |
Aug 08, 2019 | 1.573 | 1.612 | 1.514 | 1.612 | 3,747,222 | +0.08(+5.10%) |
Aug 07, 2019 | 1.660 | 1.670 | 1.475 | 1.534 | 7,125,433 | -0.21(-12.29%) |
Aug 06, 2019 | 1.778 | 1.797 | 1.651 | 1.748 | 3,758,167 | +0.00(+0.00%) |
Aug 05, 2019 | 1.758 | 1.768 | 1.621 | 1.748 | 4,714,504 | -0.06(-3.24%) |
Aug 02, 2019 | 2.012 | 2.071 | 1.788 | 1.807 | 4,098,145 | -0.18(-8.87%) |
Aug 01, 2019 | 2.129 | 2.129 | 1.914 | 1.983 | 4,633,042 | -0.20(-8.97%) |
Jul 31, 2019 | 2.129 | 2.266 | 2.090 | 2.178 | 6,903,137 | +0.08(+3.72%) |
Jul 30, 2019 | 1.709 | 2.129 | 1.700 | 2.100 | 10,158,530 | +0.36(+20.79%) |
Jul 29, 2019 | 1.866 | 1.895 | 1.709 | 1.739 | 6,899,229 | -0.16(-8.25%) |
Jul 26, 2019 | 1.885 | 1.927 | 1.827 | 1.895 | 2,781,751 | +0.00(+0.00%) |
Jul 25, 2019 | 2.080 | 2.095 | 1.836 | 1.895 | 8,836,120 | -0.15(-7.18%) |
Jul 24, 2019 | 1.973 | 2.051 | 1.963 | 2.041 | 6,682,616 | +0.07(+3.47%) |
Jul 23, 2019 | 1.944 | 2.032 | 1.914 | 1.973 | 8,053,355 | +0.04(+2.02%) |
Jul 22, 2019 | 1.885 | 1.963 | 1.831 | 1.934 | 7,866,931 | +0.07(+3.66%) |
Jul 19, 2019 | 1.748 | 1.875 | 1.747 | 1.866 | 6,160,886 | +0.12(+6.70%) |
Jul 18, 2019 | 1.748 | 1.807 | 1.700 | 1.748 | 5,861,761 | -0.02(-1.10%) |
Jul 17, 2019 | 1.846 | 1.885 | 1.758 | 1.768 | 5,438,091 | -0.08(-4.23%) |
Jul 16, 2019 | 1.856 | 1.968 | 1.827 | 1.846 | 4,452,178 | -0.03(-1.56%) |
Jul 15, 2019 | 2.022 | 2.051 | 1.875 | 1.875 | 5,148,045 | -0.15(-7.25%) |
Jul 12, 2019 | 1.944 | 2.061 | 1.895 | 2.022 | 6,241,663 | +0.10(+5.08%) |
Jul 11, 2019 | 1.934 | 1.963 | 1.866 | 1.924 | 4,974,172 | -0.02(-1.01%) |
Jul 10, 2019 | 1.787 | 1.973 | 1.773 | 1.944 | 5,709,835 | +0.20(+11.17%) |
Jul 09, 2019 | 1.768 | 1.797 | 1.700 | 1.748 | 3,861,234 | -0.02(-1.10%) |
Jul 08, 2019 | 1.719 | 1.827 | 1.719 | 1.768 | 5,705,793 | +0.03(+1.69%) |
Jul 05, 2019 | 1.670 | 1.748 | 1.660 | 1.739 | 3,585,532 | +0.05(+2.89%) |
Jul 03, 2019 | 1.709 | 1.719 | 1.651 | 1.690 | 1,819,282 | -0.01(-0.57%) |
Jul 02, 2019 | 1.778 | 1.778 | 1.645 | 1.700 | 5,819,177 | -0.11(-5.95%) |
Jul 01, 2019 | 1.905 | 1.963 | 1.778 | 1.807 | 5,159,257 | -0.02(-1.07%) |
Jun 28, 2019 | 1.758 | 1.856 | 1.729 | 1.827 | 5,870,231 | +0.08(+4.47%) |
Jun 27, 2019 | 1.748 | 1.797 | 1.680 | 1.748 | 4,864,952 | +0.03(+1.70%) |
Jun 26, 2019 | 1.660 | 1.817 | 1.641 | 1.719 | 5,655,981 | +0.12(+7.32%) |
Jun 25, 2019 | 1.602 | 1.680 | 1.573 | 1.602 | 4,997,641 | -0.01(-0.61%) |
Jun 24, 2019 | 1.651 | 1.700 | 1.582 | 1.612 | 7,536,942 | -0.05(-2.94%) |
Jun 21, 2019 | 1.680 | 1.758 | 1.602 | 1.660 | 6,656,198 | -0.01(-0.58%) |
Jun 20, 2019 | 1.680 | 1.778 | 1.660 | 1.670 | 7,123,078 | +0.05(+3.01%) |
Jun 19, 2019 | 1.592 | 1.690 | 1.563 | 1.621 | 5,015,624 | +0.03(+1.84%) |
Jun 18, 2019 | 1.485 | 1.626 | 1.465 | 1.592 | 6,883,790 | +0.09(+5.84%) |
Jun 17, 2019 | 1.524 | 1.563 | 1.485 | 1.504 | 6,401,988 | -0.04(-2.53%) |
Jun 14, 2019 | 1.631 | 1.660 | 1.504 | 1.543 | 5,976,808 | -0.11(-6.51%) |
Jun 13, 2019 | 1.817 | 1.836 | 1.582 | 1.651 | 8,805,940 | -0.11(-6.11%) |
Jun 12, 2019 | 1.924 | 1.934 | 1.729 | 1.758 | 5,386,127 | -0.21(-10.45%) |
Jun 11, 2019 | 2.022 | 2.032 | 1.934 | 1.963 | 3,418,615 | -0.03(-1.47%) |
Jun 10, 2019 | 2.022 | 2.095 | 1.983 | 1.993 | 4,706,172 | -0.04(-1.92%) |
Jun 07, 2019 | 1.963 | 2.076 | 1.885 | 2.032 | 3,824,690 | +0.08(+4.00%) |
Jun 06, 2019 | 1.954 | 2.022 | 1.836 | 1.954 | 4,943,446 | -0.01(-0.50%) |
Jun 05, 2019 | 1.983 | 2.051 | 1.875 | 1.963 | 4,611,716 | -0.06(-2.90%) |
Jun 04, 2019 | 2.032 | 2.139 | 1.983 | 2.022 | 5,706,874 | +0.01(+0.49%) |
Jun 03, 2019 | 1.914 | 2.032 | 1.875 | 2.012 | 2,966,322 | +0.12(+6.19%) |
May 31, 2019 | 2.012 | 2.041 | 1.866 | 1.895 | 5,176,405 | -0.19(-8.92%) |
May 30, 2019 | 1.993 | 2.090 | 1.983 | 2.080 | 7,928,169 | +0.11(+5.45%) |
May 29, 2019 | 1.856 | 1.983 | 1.836 | 1.973 | 5,294,466 | +0.04(+2.02%) |
May 28, 2019 | 1.866 | 2.002 | 1.827 | 1.934 | 6,122,793 | +0.06(+3.12%) |
May 24, 2019 | 1.875 | 1.905 | 1.822 | 1.875 | 4,085,450 | +0.05(+2.67%) |
May 23, 2019 | 1.934 | 1.963 | 1.807 | 1.827 | 6,678,808 | -0.19(-9.22%) |
May 22, 2019 | 2.090 | 2.129 | 1.983 | 2.012 | 4,511,517 | -0.11(-5.07%) |
May 21, 2019 | 2.110 | 2.188 | 2.071 | 2.120 | 3,180,658 | +0.02(+0.93%) |
May 20, 2019 | 2.110 | 2.129 | 2.032 | 2.100 | 4,123,982 | -0.03(-1.38%) |
May 17, 2019 | 2.237 | 2.286 | 2.129 | 2.129 | 4,444,905 | -0.14(-6.03%) |
May 16, 2019 | 2.325 | 2.403 | 2.237 | 2.266 | 4,018,858 | -0.04(-1.69%) |
May 15, 2019 | 2.295 | 2.334 | 2.237 | 2.305 | 4,263,519 | -0.03(-1.26%) |
May 14, 2019 | 2.286 | 2.354 | 2.256 | 2.334 | 2,744,927 | +0.11(+4.82%) |
May 13, 2019 | 2.403 | 2.442 | 2.198 | 2.227 | 5,943,240 | -0.22(-9.16%) |
May 10, 2019 | 2.530 | 2.579 | 2.422 | 2.452 | 7,331,902 | -0.11(-4.20%) |
May 09, 2019 | 2.530 | 2.588 | 2.491 | 2.559 | 4,051,071 | -0.04(-1.50%) |
May 08, 2019 | 2.530 | 2.715 | 2.530 | 2.598 | 8,877,328 | +0.06(+2.31%) |
May 07, 2019 | 2.530 | 2.562 | 2.461 | 2.540 | 5,385,431 | -0.07(-2.62%) |
May 06, 2019 | 2.520 | 2.613 | 2.491 | 2.608 | 5,530,599 | -0.01(-0.37%) |
May 03, 2019 | 2.491 | 2.637 | 2.432 | 2.618 | 20,400,942 | +0.16(+6.35%) |
May 02, 2019 | 2.491 | 2.493 | 2.295 | 2.461 | 17,082,660 | -0.03(-1.18%) |
May 01, 2019 | 2.579 | 2.579 | 2.491 | 2.491 | 9,850,064 | -0.08(-3.04%) |
Apr 30, 2019 | 2.706 | 2.745 | 2.491 | 2.569 | 11,433,801 | -0.09(-3.31%) |
Apr 29, 2019 | 2.754 | 2.764 | 2.657 | 2.657 | 3,191,572 | -0.10(-3.55%) |
Apr 26, 2019 | 2.745 | 2.784 | 2.676 | 2.754 | 3,561,984 | -0.02(-0.70%) |
Apr 25, 2019 | 2.872 | 2.881 | 2.754 | 2.774 | 3,166,732 | -0.07(-2.41%) |
Apr 24, 2019 | 3.008 | 3.023 | 2.833 | 2.842 | 3,624,285 | -0.17(-5.52%) |
Apr 23, 2019 | 2.921 | 3.028 | 2.872 | 3.008 | 5,644,195 | +0.11(+3.70%) |
Apr 22, 2019 | 2.784 | 2.940 | 2.784 | 2.901 | 7,632,097 | +0.16(+5.69%) |
Apr 18, 2019 | 2.745 | 2.813 | 2.715 | 2.745 | 2,929,791 | +0.00(+0.00%) |
Apr 17, 2019 | 2.784 | 2.823 | 2.686 | 2.745 | 3,949,488 | -0.03(-1.06%) |
Apr 16, 2019 | 2.803 | 2.813 | 2.671 | 2.774 | 4,793,020 | -0.01(-0.35%) |
Apr 15, 2019 | 2.881 | 2.891 | 2.774 | 2.784 | 3,403,852 | -0.10(-3.39%) |
Apr 12, 2019 | 2.950 | 2.960 | 2.862 | 2.881 | 3,296,719 | +0.03(+1.03%) |
Apr 11, 2019 | 2.901 | 2.960 | 2.833 | 2.852 | 3,334,459 | -0.07(-2.34%) |
Apr 10, 2019 | 2.979 | 3.016 | 2.906 | 2.921 | 3,495,034 | -0.04(-1.32%) |
Apr 09, 2019 | 2.891 | 2.989 | 2.837 | 2.960 | 4,217,058 | +0.06(+2.02%) |
Apr 08, 2019 | 2.989 | 3.028 | 2.896 | 2.901 | 4,658,497 | -0.08(-2.62%) |
Apr 05, 2019 | 2.950 | 3.013 | 2.901 | 2.979 | 5,918,144 | +0.04(+1.33%) |
Apr 04, 2019 | 2.921 | 2.960 | 2.784 | 2.940 | 8,018,861 | +0.01(+0.33%) |
Apr 03, 2019 | 3.028 | 3.096 | 2.891 | 2.930 | 5,480,869 | -0.07(-2.28%) |
Apr 02, 2019 | 2.911 | 3.028 | 2.891 | 2.999 | 5,469,525 | +0.08(+2.68%) |
Apr 01, 2019 | 2.852 | 2.969 | 2.784 | 2.921 | 4,229,400 | +0.12(+4.18%) |
Mar 29, 2019 | 2.852 | 2.862 | 2.676 | 2.803 | 5,805,220 | +0.02(+0.70%) |
Mar 28, 2019 | 2.715 | 2.813 | 2.686 | 2.784 | 3,233,598 | +0.03(+1.06%) |
Mar 27, 2019 | 2.852 | 2.881 | 2.735 | 2.754 | 3,364,788 | -0.11(-3.75%) |
Mar 26, 2019 | 2.950 | 3.018 | 2.842 | 2.862 | 2,834,274 | -0.02(-0.68%) |
Mar 25, 2019 | 2.852 | 2.930 | 2.794 | 2.881 | 4,321,493 | +0.00(+0.00%) |
Mar 22, 2019 | 2.950 | 2.979 | 2.754 | 2.881 | 7,327,499 | -0.12(-3.91%) |
Mar 21, 2019 | 2.989 | 2.999 | 2.901 | 2.999 | 4,818,597 | +0.02(+0.66%) |
Mar 20, 2019 | 2.979 | 3.047 | 2.911 | 2.979 | 5,235,375 | +0.01(+0.33%) |
Mar 19, 2019 | 3.077 | 3.135 | 2.950 | 2.969 | 6,227,530 | -0.07(-2.25%) |
Mar 18, 2019 | 2.842 | 3.038 | 2.833 | 3.038 | 6,091,132 | +0.21(+7.61%) |
Mar 15, 2019 | 2.833 | 2.901 | 2.823 | 2.823 | 4,384,091 | -0.01(-0.34%) |
Mar 14, 2019 | 2.833 | 2.911 | 2.823 | 2.833 | 2,527,012 | +0.00(+0.00%) |
Mar 13, 2019 | 2.823 | 2.881 | 2.784 | 2.833 | 3,796,306 | +0.06(+2.11%) |
Mar 12, 2019 | 2.627 | 2.823 | 2.627 | 2.774 | 7,472,013 | +0.17(+6.37%) |
Mar 11, 2019 | 2.598 | 2.667 | 2.530 | 2.608 | 6,504,663 | +0.03(+1.14%) |
Mar 08, 2019 | 2.647 | 2.676 | 2.549 | 2.579 | 5,103,818 | -0.15(-5.38%) |
Mar 07, 2019 | 2.930 | 2.930 | 2.715 | 2.725 | 9,006,909 | -0.21(-7.00%) |
Mar 06, 2019 | 2.960 | 3.008 | 2.891 | 2.930 | 3,674,663 | -0.06(-1.96%) |
Mar 05, 2019 | 2.989 | 3.087 | 2.969 | 2.989 | 3,073,229 | +0.00(+0.00%) |
Mar 04, 2019 | 3.038 | 3.106 | 2.930 | 2.989 | 3,323,676 | +0.00(+0.00%) |
Mar 01, 2019 | 2.940 | 3.028 | 2.930 | 2.989 | 4,544,213 | +0.05(+1.66%) |
Feb 28, 2019 | 2.979 | 3.018 | 2.794 | 2.940 | 6,263,220 | -0.04(-1.31%) |
Feb 27, 2019 | 2.969 | 3.028 | 2.925 | 2.979 | 3,211,846 | +0.04(+1.33%) |
Feb 26, 2019 | 2.989 | 3.008 | 2.891 | 2.940 | 3,746,675 | -0.05(-1.63%) |
Feb 25, 2019 | 2.989 | 3.077 | 2.969 | 2.989 | 3,536,496 | -0.02(-0.65%) |
Feb 22, 2019 | 3.087 | 3.087 | 2.979 | 3.008 | 4,683,244 | -0.05(-1.60%) |
Feb 21, 2019 | 3.311 | 3.555 | 2.999 | 3.057 | 7,967,613 | -0.18(-5.44%) |
Feb 20, 2019 | 3.057 | 3.262 | 3.057 | 3.233 | 7,122,447 | +0.16(+5.08%) |
Feb 19, 2019 | 3.047 | 3.126 | 3.008 | 3.077 | 2,536,805 | +0.02(+0.64%) |
Feb 15, 2019 | 3.047 | 3.106 | 2.969 | 3.057 | 7,148,950 | +0.05(+1.62%) |
Feb 14, 2019 | 2.950 | 3.038 | 2.950 | 3.008 | 2,736,230 | +0.06(+1.99%) |
Feb 13, 2019 | 2.891 | 3.038 | 2.881 | 2.950 | 2,697,902 | +0.07(+2.37%) |
Feb 12, 2019 | 3.008 | 3.047 | 2.872 | 2.881 | 3,738,324 | -0.04(-1.34%) |
Feb 11, 2019 | 3.008 | 3.038 | 2.901 | 2.921 | 4,346,170 | -0.13(-4.17%) |
Feb 08, 2019 | 3.165 | 3.223 | 2.999 | 3.047 | 3,958,705 | -0.15(-4.59%) |
Feb 07, 2019 | 3.292 | 3.336 | 3.116 | 3.194 | 4,194,591 | -0.14(-4.11%) |
Feb 06, 2019 | 3.262 | 3.370 | 3.204 | 3.331 | 6,242,829 | +0.03(+0.89%) |
Feb 05, 2019 | 3.350 | 3.404 | 3.253 | 3.301 | 2,051,377 | -0.07(-2.03%) |
Feb 04, 2019 | 3.223 | 3.380 | 3.223 | 3.370 | 2,170,495 | +0.09(+2.68%) |
Feb 01, 2019 | 3.243 | 3.409 | 3.214 | 3.282 | 3,377,394 | +0.06(+1.82%) |
Jan 31, 2019 | 3.233 | 3.321 | 3.204 | 3.223 | 2,831,286 | -0.01(-0.30%) |
Jan 30, 2019 | 3.233 | 3.272 | 3.155 | 3.233 | 3,169,386 | +0.04(+1.22%) |
Jan 29, 2019 | 3.233 | 3.341 | 3.184 | 3.194 | 3,120,384 | +0.00(+0.00%) |
Jan 28, 2019 | 3.301 | 3.301 | 3.145 | 3.194 | 2,704,905 | -0.14(-4.11%) |
Jan 25, 2019 | 3.214 | 3.350 | 3.204 | 3.331 | 3,193,214 | +0.14(+4.28%) |
Jan 24, 2019 | 3.087 | 3.194 | 2.999 | 3.194 | 2,698,761 | +0.12(+3.81%) |
Jan 23, 2019 | 3.194 | 3.214 | 3.028 | 3.077 | 2,518,084 | -0.09(-2.78%) |
Jan 22, 2019 | 3.262 | 3.272 | 3.145 | 3.165 | 2,880,625 | -0.19(-5.54%) |
Jan 18, 2019 | 3.311 | 3.365 | 3.253 | 3.350 | 3,808,514 | +0.10(+3.00%) |
Jan 17, 2019 | 3.204 | 3.272 | 3.165 | 3.253 | 3,813,517 | +0.00(+0.00%) |
Jan 16, 2019 | 3.292 | 3.380 | 3.243 | 3.253 | 2,802,069 | -0.09(-2.63%) |
Jan 15, 2019 | 3.301 | 3.399 | 3.272 | 3.341 | 2,273,501 | +0.06(+1.79%) |
Jan 14, 2019 | 3.214 | 3.341 | 3.174 | 3.282 | 2,899,440 | +0.00(+0.00%) |
Jan 11, 2019 | 3.331 | 3.350 | 3.223 | 3.282 | 3,203,656 | -0.13(-3.72%) |
Jan 10, 2019 | 3.282 | 3.419 | 3.184 | 3.409 | 5,126,552 | +0.08(+2.35%) |
Jan 09, 2019 | 3.341 | 3.370 | 3.214 | 3.331 | 6,854,921 | +0.07(+2.10%) |
Jan 08, 2019 | 3.370 | 3.409 | 3.135 | 3.262 | 6,644,770 | +0.00(+0.00%) |
Jan 07, 2019 | 3.028 | 3.292 | 2.979 | 3.262 | 7,029,736 | +0.28(+9.51%) |
Jan 04, 2019 | 2.813 | 2.979 | 2.764 | 2.979 | 7,501,749 | +0.27(+10.11%) |
Jan 03, 2019 | 2.706 | 2.774 | 2.574 | 2.706 | 5,095,191 | +0.02(+0.73%) |